Holen Sie sich die Stockscreener-App
114.79
1.82%
2.05
Handel nachbörslich:
114.79
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt DEO?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Diageo Plc Adr-Aktien (DEO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-15 | $114.8 | $113.0 | $1.80 | 676,271.0 | +1.82% |
| 2025-05-14 | $113.2 | $112.1 | $1.11 | 803,772.0 | +0.42% |
| 2025-05-13 | $113.4 | $111.9 | $1.49 | 806,152.0 | -2.26% |
| 2025-05-12 | $115.5 | $114.1 | $1.40 | 1,037,385.0 | -0.45% |
| 2025-05-09 | $116.4 | $115.3 | $1.11 | 621,314.0 | -0.01% |
| 2025-05-08 | $116.7 | $115.3 | $1.41 | 888,878.0 | -0.30% |
| 2025-05-07 | $116.4 | $115.1 | $1.33 | 1,024,278.0 | +0.94% |
| 2025-05-06 | $116.3 | $114.2 | $2.17 | 1,090,434.0 | +1.37% |
| 2025-05-05 | $114.2 | $113.0 | $1.20 | 473,146.0 | -0.14% |
| 2025-05-02 | $113.4 | $112.4 | $1.00 | 490,756.0 | +1.77% |
| 2025-05-01 | $112.0 | $110.9 | $1.05 | 532,593.0 | -0.63% |
| 2025-04-30 | $112.2 | $109.9 | $2.29 | 528,420.0 | +1.01% |
| 2025-04-29 | $111.0 | $110.2 | $0.82 | 431,897.0 | -0.27% |
| 2025-04-28 | $111.6 | $110.7 | $0.97 | 684,123.0 | +0.57% |
| 2025-04-25 | $111.2 | $109.7 | $1.48 | 880,090.0 | -0.95% |
| 2025-04-24 | $112.3 | $111.2 | $1.11 | 676,294.0 | +0.61% |
| 2025-04-23 | $112.8 | $110.2 | $2.53 | 1,030,565.0 | -1.26% |
| 2025-04-22 | $113.1 | $111.8 | $1.24 | 1,621,060.0 | +2.43% |
| 2025-04-21 | $109.9 | $108.5 | $1.44 | 643,068.0 | +0.11% |
| 2025-04-17 | $110.1 | $108.7 | $1.41 | 1,291,653.0 | +1.28% |
| 2025-04-16 | $110.1 | $107.8 | $2.28 | 974,567.0 | +0.59% |
| 2025-04-15 | $108.8 | $107.5 | $1.37 | 774,517.0 | -2.74% |
Diageo Plc Adr-Aktien (DEO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Diageo Plc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DEO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Diageo Plc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Diageo Plc Adr-Aktien (DEO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $116.7 | $110.9 | $5.79 | 9,121,250.0 | +2.47% |
| 2025-04 | $113.1 | $100.7 | $12.36 | 26,991,987.0 | +6.90% |
| 2025-03 | $114.5 | $103.7 | $10.77 | 22,773,024.0 | -3.70% |
| 2025-02 | $118.5 | $105.7 | $12.78 | 20,450,152.0 | -9.29% |
| 2025-01 | $127.0 | $114.0 | $13.01 | 21,724,577.0 | -5.63% |
Diageo Plc Adr-Aktien (DEO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $132.3 | $117.9 | $14.44 | 26,469,904.0 | +6.15% |
| 2024-11 | $125.9 | $117.7 | $8.18 | 18,791,528.0 | -3.87% |
| 2024-10 | $141.1 | $123.9 | $17.14 | 12,333,222.0 | -11.53% |
| 2024-09 | $142.7 | $126.4 | $16.33 | 16,492,225.0 | +7.33% |
| 2024-08 | $136.8 | $119.5 | $17.35 | 20,066,117.0 | +4.82% |
| 2024-07 | $132.7 | $123.3 | $9.40 | 17,478,204.0 | -1.05% |
| 2024-06 | $139.0 | $125.7 | $13.35 | 12,283,416.0 | -6.67% |
| 2024-05 | $144.3 | $131.4 | $12.84 | 11,008,587.0 | -2.22% |
| 2024-04 | $149.2 | $136.0 | $13.23 | 16,337,801.0 | -7.11% |
| 2024-03 | $151.8 | $144.6 | $7.21 | 12,492,113.0 | -1.37% |
| 2024-02 | $154.7 | $142.9 | $11.79 | 16,068,542.0 | +4.48% |
| 2024-01 | $147.0 | $136.4 | $10.55 | 20,190,656.0 | -0.91% |
Diageo Plc Adr-Aktien (DEO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $147.0 | $138.6 | $8.39 | 13,683,200.0 | +3.62% |
| 2023-11 | $161.6 | $132.9 | $28.69 | 19,173,936.0 | -8.42% |
| 2023-10 | $155.2 | $146.6 | $8.55 | 13,258,292.0 | +2.90% |
| 2023-09 | $165.9 | $147.9 | $18.02 | 8,956,432.0 | -9.94% |
| 2023-08 | $176.8 | $165.3 | $11.56 | 7,840,533.0 | -5.85% |
| 2023-07 | $179.8 | $169.1 | $10.69 | 6,707,651.0 | +1.42% |
| 2023-06 | $175.5 | $167.1 | $8.45 | 9,511,958.0 | +3.25% |
| 2023-05 | $188.2 | $167.2 | $21.00 | 7,299,437.0 | -9.42% |
| 2023-04 | $190.0 | $180.3 | $9.74 | 5,944,347.0 | +2.38% |
| 2023-03 | $181.8 | $168.1 | $13.69 | 10,064,909.0 | +4.70% |
| 2023-02 | $178.6 | $170.2 | $8.43 | 8,563,117.0 | -2.15% |
| 2023-01 | $188.3 | $170.2 | $18.07 | 8,810,035.0 | -0.75% |
2.15%
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):